Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.940 7.140 7.600 18,466,506 -0.31(-3.92%)
Oct 29, 2015 7.560 7.960 7.500 7.910 9,708,942 -0.12(-1.49%)
Oct 28, 2015 7.820 8.100 7.800 8.030 19,026,692 +0.46(+6.08%)
Oct 27, 2015 7.660 7.720 7.550 7.570 10,638,522 -0.11(-1.43%)
Oct 26, 2015 8.030 8.050 7.660 7.680 13,682,864 -0.94(-10.90%)
Oct 23, 2015 8.610 8.680 8.580 8.620 10,415,566 +0.05(+0.58%)
Oct 22, 2015 8.680 8.680 8.480 8.570 6,934,813 -0.04(-0.46%)
Oct 21, 2015 8.700 8.720 8.555 8.610 5,133,265 -0.06(-0.69%)
Oct 20, 2015 8.660 8.740 8.580 8.670 3,538,432 -0.03(-0.34%)
Oct 19, 2015 8.660 8.710 8.570 8.700 5,918,224 +0.02(+0.23%)
Oct 16, 2015 8.710 8.790 8.680 8.680 6,089,457 -0.05(-0.57%)
Oct 15, 2015 8.690 8.800 8.640 8.730 8,903,033 +0.10(+1.16%)
Oct 14, 2015 8.550 8.650 8.460 8.630 9,214,399 +0.12(+1.41%)
Oct 13, 2015 8.530 8.650 8.490 8.510 7,065,997 -0.08(-0.93%)
Oct 12, 2015 8.560 8.620 8.542 8.590 3,952,679 +0.02(+0.23%)
Oct 09, 2015 8.520 8.650 8.470 8.570 7,893,583 +0.04(+0.47%)
Oct 08, 2015 8.420 8.550 8.380 8.530 8,211,271 +0.09(+1.07%)
Oct 07, 2015 8.390 8.500 8.270 8.440 11,919,270 +0.04(+0.48%)
Oct 06, 2015 8.270 8.410 8.170 8.400 9,012,638 +0.19(+2.31%)
Oct 05, 2015 8.400 8.420 8.200 8.210 9,623,083 -0.17(-2.03%)
Oct 02, 2015 7.960 8.430 7.920 8.380 8,492,626 +0.36(+4.49%)
Oct 01, 2015 8.110 8.120 7.930 8.020 9,067,411 -0.05(-0.62%)
Sep 30, 2015 7.980 8.140 7.980 8.070 10,971,829 +0.17(+2.15%)
Sep 29, 2015 7.980 8.160 7.880 7.900 6,248,841 -0.07(-0.88%)
Sep 28, 2015 8.340 8.500 7.915 7.970 21,151,443 -0.05(-0.62%)
Sep 25, 2015 8.120 8.160 7.965 8.020 6,543,760 -0.03(-0.37%)
Sep 24, 2015 8.030 8.120 7.950 8.050 6,881,107 -0.03(-0.37%)
Sep 23, 2015 8.080 8.180 8.030 8.080 10,010,060 +0.07(+0.87%)
Sep 22, 2015 8.150 8.200 7.990 8.010 14,929,368 -0.18(-2.20%)
Sep 21, 2015 8.310 8.480 8.100 8.190 71,526,146 +0.92(+12.65%)
Sep 18, 2015 7.500 7.530 7.260 7.270 9,297,228 -0.16(-2.15%)
Sep 17, 2015 8.080 8.100 7.405 7.430 18,342,919 -0.75(-9.17%)
Sep 16, 2015 8.180 8.240 8.090 8.180 8,094,274 -0.02(-0.24%)
Sep 15, 2015 8.170 8.268 8.120 8.200 4,944,395 +0.08(+0.99%)
Sep 14, 2015 8.200 8.210 8.070 8.120 3,446,750 -0.14(-1.69%)
Sep 11, 2015 7.990 8.270 7.980 8.260 6,068,270 +0.18(+2.23%)
Sep 10, 2015 7.900 8.100 7.810 8.080 6,939,904 +0.14(+1.76%)
Sep 09, 2015 8.100 8.160 7.910 7.940 4,692,136 -0.14(-1.73%)
Sep 08, 2015 7.780 8.100 7.780 8.080 5,077,492 +0.31(+3.99%)
Sep 04, 2015 7.770 7.770 7.770 0 -0.24(-3.00%)
Sep 03, 2015 7.980 8.110 7.910 8.010 4,509,748 +0.11(+1.39%)
Sep 02, 2015 8.010 8.040 7.790 7.900 5,736,853 +0.02(+0.25%)
Sep 01, 2015 8.000 8.080 7.800 7.880 13,039,022 -0.29(-3.55%)
Aug 31, 2015 8.120 8.260 8.020 8.170 6,838,019 -0.04(-0.49%)
Aug 28, 2015 8.030 8.260 8.020 8.210 8,664,236 +0.13(+1.61%)
Aug 27, 2015 7.880 8.110 7.740 8.080 7,114,334 +0.32(+4.12%)
Aug 26, 2015 7.580 7.800 7.400 7.760 10,785,619 +0.35(+4.72%)
Aug 25, 2015 7.610 7.670 7.200 7.410 13,844,567 +0.82(+12.44%)
Aug 24, 2015 6.000 6.960 5.840 6.590 7,556,632 -0.36(-5.18%)
Aug 21, 2015 7.090 7.210 6.930 6.950 5,110,852 -0.25(-3.47%)
Aug 20, 2015 7.600 7.660 7.180 7.200 6,916,955 -0.46(-6.01%)
Aug 19, 2015 7.770 7.830 7.590 7.660 5,815,043 -0.09(-1.16%)
Aug 18, 2015 7.860 7.860 7.570 7.750 8,951,953 -0.09(-1.15%)
Aug 17, 2015 7.860 7.910 7.780 7.840 4,205,919 +0.03(+0.38%)
Aug 14, 2015 8.010 8.040 7.780 7.810 4,079,290 -0.19(-2.38%)
Aug 13, 2015 8.120 8.300 7.955 8.000 4,644,559 -0.13(-1.60%)
Aug 12, 2015 7.900 8.220 7.715 8.130 9,739,723 +0.22(+2.78%)
Aug 11, 2015 7.970 8.180 7.780 7.910 9,839,699 -0.23(-2.89%)
Aug 10, 2015 8.150 8.290 8.130 8.145 3,891,289 +0.04(+0.56%)
Aug 07, 2015 7.950 8.120 7.930 8.100 3,626,371 +0.09(+1.12%)
Aug 06, 2015 8.130 8.230 7.950 8.010 5,220,052 -0.14(-1.72%)
Aug 05, 2015 8.170 8.370 8.100 8.150 6,531,821 +0.03(+0.37%)
Aug 04, 2015 8.120 8.160 8.010 8.120 4,407,560 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.